アキレスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 1,349 | 1,349 | 1,334 | 1,335 | -18 | -1.3% | 24,000 |
| 2022/08/31 | 1,365 | 1,388 | 1,353 | 1,353 | -14 | -1% | 36,300 |
| 2022/08/30 | 1,367 | 1,367 | 1,359 | 1,367 | +1 | +0.1% | 11,500 |
| 2022/08/29 | 1,379 | 1,381 | 1,366 | 1,366 | -22 | -1.6% | 22,900 |
| 2022/08/26 | 1,402 | 1,402 | 1,388 | 1,388 | -2 | -0.1% | 4,100 |
| 2022/08/25 | 1,388 | 1,400 | 1,386 | 1,390 | +1 | +0.1% | 8,000 |
| 2022/08/24 | 1,400 | 1,400 | 1,380 | 1,389 | -15 | -1.1% | 22,400 |
| 2022/08/23 | 1,407 | 1,416 | 1,395 | 1,404 | -4 | -0.3% | 32,300 |
| 2022/08/22 | 1,403 | 1,408 | 1,390 | 1,408 | +9 | +0.6% | 12,100 |
| 2022/08/19 | 1,399 | 1,403 | 1,390 | 1,399 | +17 | +1.2% | 13,500 |
| 2022/08/18 | 1,389 | 1,393 | 1,382 | 1,382 | -9 | -0.6% | 8,400 |
| 2022/08/17 | 1,400 | 1,404 | 1,386 | 1,391 | +1 | +0.1% | 17,200 |
| 2022/08/16 | 1,399 | 1,399 | 1,382 | 1,390 | -7 | -0.5% | 9,700 |
| 2022/08/15 | 1,406 | 1,406 | 1,390 | 1,397 | -5 | -0.4% | 20,100 |
| 2022/08/12 | 1,387 | 1,402 | 1,382 | 1,402 | +24 | +1.7% | 23,200 |
| 2022/08/10 | 1,378 | 1,387 | 1,369 | 1,378 | +11 | +0.8% | 20,000 |
| 2022/08/09 | 1,401 | 1,404 | 1,360 | 1,367 | -31 | -2.2% | 24,500 |
| 2022/08/08 | 1,404 | 1,408 | 1,398 | 1,398 | -6 | -0.4% | 7,000 |
| 2022/08/05 | 1,391 | 1,404 | 1,390 | 1,404 | +10 | +0.7% | 11,700 |
| 2022/08/04 | 1,404 | 1,404 | 1,387 | 1,394 | ±0 | ±0% | 10,000 |
| 2022/08/03 | 1,400 | 1,400 | 1,384 | 1,394 | -7 | -0.5% | 12,300 |
| 2022/08/02 | 1,417 | 1,417 | 1,399 | 1,401 | -16 | -1.1% | 16,000 |
| 2022/08/01 | 1,400 | 1,417 | 1,390 | 1,417 | +17 | +1.2% | 16,900 |
| 2022/07/29 | 1,414 | 1,414 | 1,397 | 1,400 | -14 | -1% | 15,500 |
| 2022/07/28 | 1,411 | 1,423 | 1,394 | 1,414 | +3 | +0.2% | 35,800 |
| 2022/07/27 | 1,426 | 1,426 | 1,407 | 1,411 | -14 | -1% | 12,900 |
| 2022/07/26 | 1,413 | 1,432 | 1,409 | 1,425 | +15 | +1.1% | 32,900 |
| 2022/07/25 | 1,414 | 1,414 | 1,400 | 1,410 | +1 | +0.1% | 26,200 |
| 2022/07/22 | 1,405 | 1,411 | 1,397 | 1,409 | +4 | +0.3% | 20,200 |
| 2022/07/21 | 1,391 | 1,408 | 1,389 | 1,405 | +8 | +0.6% | 26,000 |
| 2022/07/20 | 1,385 | 1,398 | 1,381 | 1,397 | +29 | +2.1% | 32,900 |
| 2022/07/19 | 1,379 | 1,379 | 1,363 | 1,368 | -7 | -0.5% | 7,800 |
| 2022/07/15 | 1,370 | 1,375 | 1,361 | 1,375 | +1 | +0.1% | 28,900 |
| 2022/07/14 | 1,349 | 1,374 | 1,347 | 1,374 | +25 | +1.9% | 17,600 |
| 2022/07/13 | 1,368 | 1,373 | 1,349 | 1,349 | -16 | -1.2% | 22,700 |
| 2022/07/12 | 1,379 | 1,380 | 1,365 | 1,365 | -10 | -0.7% | 16,500 |
| 2022/07/11 | 1,362 | 1,380 | 1,360 | 1,375 | +18 | +1.3% | 47,300 |
| 2022/07/08 | 1,363 | 1,373 | 1,352 | 1,357 | -6 | -0.4% | 35,300 |
| 2022/07/07 | 1,357 | 1,368 | 1,352 | 1,363 | +7 | +0.5% | 19,700 |
| 2022/07/06 | 1,357 | 1,360 | 1,350 | 1,356 | -1 | -0.1% | 15,400 |
| 2022/07/05 | 1,356 | 1,366 | 1,344 | 1,357 | +6 | +0.4% | 22,500 |
| 2022/07/04 | 1,358 | 1,362 | 1,346 | 1,351 | -3 | -0.2% | 23,900 |
| 2022/07/01 | 1,341 | 1,354 | 1,334 | 1,354 | +11 | +0.8% | 27,000 |
| 2022/06/30 | 1,374 | 1,374 | 1,343 | 1,343 | -45 | -3.2% | 23,300 |
| 2022/06/29 | 1,352 | 1,388 | 1,346 | 1,388 | +24 | +1.8% | 31,400 |
| 2022/06/28 | 1,357 | 1,364 | 1,344 | 1,364 | -6 | -0.4% | 9,500 |
| 2022/06/27 | 1,374 | 1,374 | 1,348 | 1,370 | +21 | +1.6% | 15,800 |
| 2022/06/24 | 1,345 | 1,358 | 1,342 | 1,349 | +4 | +0.3% | 8,100 |
| 2022/06/23 | 1,374 | 1,376 | 1,345 | 1,345 | -33 | -2.4% | 13,100 |
| 2022/06/22 | 1,375 | 1,378 | 1,366 | 1,378 | +12 | +0.9% | 7,800 |
701～
750
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「アキレス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アキレス | 109,500円 | +2.4% | -9.2% | 2.74% | 18.71倍 | 0.38倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| ニッタゼラチン | 87,900円 | +3.2% | -1.1% | 2.73% | 7.60倍 | 0.77倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 積化成 | 34,300円 | -16.8% | +999.9% | 2.92% | - | 0.32倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| リベルタ | 237,900円 | +27.4% | +500.0% | 0.42% | 88.54倍 | 9.11倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| 田中化研 | 43,300円 | +26.0% | - | 0.00% | - | 0.84倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
市場注目の銘柄
チャート関連のコラム
